日本電信電話の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 5,191 | 5,231 | 5,132 | 5,132 | -46 | -0.9% | 4,462,700 |
| 2018/09/27 | 5,269 | 5,289 | 5,178 | 5,178 | -70 | -1.3% | 2,201,800 |
| 2018/09/26 | 5,186 | 5,260 | 5,158 | 5,248 | -38 | -0.7% | 3,009,400 |
| 2018/09/25 | 5,234 | 5,294 | 5,206 | 5,286 | +79 | +1.5% | 4,076,200 |
| 2018/09/21 | 5,160 | 5,222 | 5,134 | 5,207 | +73 | +1.4% | 4,363,100 |
| 2018/09/20 | 5,160 | 5,162 | 5,076 | 5,134 | -20 | -0.4% | 3,274,500 |
| 2018/09/19 | 5,188 | 5,197 | 5,144 | 5,154 | +6 | +0.1% | 2,856,600 |
| 2018/09/18 | 4,968 | 5,162 | 4,962 | 5,148 | +179 | +3.6% | 4,222,800 |
| 2018/09/14 | 4,969 | 4,990 | 4,944 | 4,969 | +8 | +0.2% | 4,063,300 |
| 2018/09/13 | 4,910 | 4,968 | 4,900 | 4,961 | +72 | +1.5% | 2,421,500 |
| 2018/09/12 | 4,898 | 4,899 | 4,850 | 4,889 | +22 | +0.5% | 2,085,200 |
| 2018/09/11 | 4,850 | 4,875 | 4,819 | 4,867 | +38 | +0.8% | 2,837,400 |
| 2018/09/10 | 4,703 | 4,850 | 4,703 | 4,829 | +111 | +2.4% | 3,289,500 |
| 2018/09/07 | 4,770 | 4,774 | 4,689 | 4,718 | -4 | -0.1% | 4,178,000 |
| 2018/09/06 | 4,736 | 4,769 | 4,714 | 4,722 | -71 | -1.5% | 3,675,900 |
| 2018/09/05 | 4,850 | 4,858 | 4,793 | 4,793 | -146 | -3% | 4,677,300 |
| 2018/09/04 | 4,975 | 4,976 | 4,925 | 4,939 | -8 | -0.2% | 1,498,600 |
| 2018/09/03 | 4,908 | 4,975 | 4,908 | 4,947 | -3 | -0.1% | 1,713,300 |
| 2018/08/31 | 4,950 | 4,961 | 4,921 | 4,950 | -41 | -0.8% | 3,808,200 |
| 2018/08/30 | 4,975 | 4,998 | 4,953 | 4,991 | -6 | -0.1% | 5,199,100 |
| 2018/08/29 | 5,030 | 5,047 | 4,987 | 4,997 | -15 | -0.3% | 2,563,400 |
| 2018/08/28 | 4,950 | 5,032 | 4,948 | 5,012 | +20 | +0.4% | 2,994,800 |
| 2018/08/27 | 4,999 | 5,051 | 4,963 | 4,992 | -41 | -0.8% | 2,694,200 |
| 2018/08/24 | 4,965 | 5,034 | 4,941 | 5,033 | +87 | +1.8% | 2,634,500 |
| 2018/08/23 | 4,860 | 4,961 | 4,855 | 4,946 | +50 | +1% | 2,681,500 |
| 2018/08/22 | 4,832 | 4,966 | 4,831 | 4,896 | -106 | -2.1% | 5,549,700 |
| 2018/08/21 | 5,139 | 5,164 | 4,950 | 5,002 | -139 | -2.7% | 3,597,400 |
| 2018/08/20 | 5,170 | 5,214 | 5,141 | 5,141 | -69 | -1.3% | 1,776,900 |
| 2018/08/17 | 5,232 | 5,251 | 5,188 | 5,210 | -26 | -0.5% | 2,065,500 |
| 2018/08/16 | 5,302 | 5,324 | 5,215 | 5,236 | -107 | -2% | 3,132,300 |
| 2018/08/15 | 5,300 | 5,349 | 5,276 | 5,343 | +73 | +1.4% | 3,058,600 |
| 2018/08/14 | 5,164 | 5,272 | 5,137 | 5,270 | +139 | +2.7% | 2,425,700 |
| 2018/08/13 | 5,196 | 5,218 | 5,113 | 5,131 | -160 | -3% | 2,720,500 |
| 2018/08/10 | 5,378 | 5,387 | 5,290 | 5,291 | -110 | -2% | 2,540,800 |
| 2018/08/09 | 5,422 | 5,423 | 5,339 | 5,401 | -35 | -0.6% | 2,679,300 |
| 2018/08/08 | 5,270 | 5,447 | 5,258 | 5,436 | +187 | +3.6% | 5,499,500 |
| 2018/08/07 | 5,196 | 5,250 | 5,168 | 5,249 | +68 | +1.3% | 2,212,600 |
| 2018/08/06 | 5,195 | 5,249 | 5,162 | 5,181 | +1 | ±0% | 1,939,900 |
| 2018/08/03 | 5,192 | 5,210 | 5,158 | 5,180 | +62 | +1.2% | 2,269,200 |
| 2018/08/02 | 5,181 | 5,212 | 5,097 | 5,118 | -56 | -1.1% | 2,212,500 |
| 2018/08/01 | 5,185 | 5,187 | 5,148 | 5,174 | +6 | +0.1% | 1,955,200 |
| 2018/07/31 | 5,171 | 5,192 | 5,087 | 5,168 | +51 | +1% | 3,016,600 |
| 2018/07/30 | 5,128 | 5,159 | 5,102 | 5,117 | ±0 | ±0% | 1,345,200 |
| 2018/07/27 | 5,132 | 5,135 | 5,092 | 5,117 | +3 | +0.1% | 1,667,100 |
| 2018/07/26 | 5,080 | 5,133 | 5,074 | 5,114 | +60 | +1.2% | 2,090,000 |
| 2018/07/25 | 5,018 | 5,088 | 5,011 | 5,054 | +4 | +0.1% | 1,854,100 |
| 2018/07/24 | 5,081 | 5,116 | 5,045 | 5,050 | -43 | -0.8% | 1,986,500 |
| 2018/07/23 | 5,085 | 5,162 | 5,085 | 5,093 | -21 | -0.4% | 1,697,800 |
| 2018/07/20 | 5,134 | 5,146 | 5,090 | 5,114 | -37 | -0.7% | 2,365,300 |
| 2018/07/19 | 5,144 | 5,207 | 5,127 | 5,151 | -33 | -0.6% | 2,196,800 |
1501～
1550
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ＮＴＴ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＮＴＴ | 15,600円 | +0.6% | -13.2% | 3.33% | 11.84倍 | 1.30倍 |
|
ＮＴＴグループ持株会社。ドコモ主力。固定電話独占、光回線高シェア。海外開拓・提携に注力 |
| ソフトバンクＧ | 858,600円 | +5.7% | +999.9% | 0.51% | 27.20倍 | 1.15倍 |
|
孫正義氏創業。傘下にベンチャー投資のビジョンファンド、通信会社、英半導体設計アーム |
| ＫＤＤＩ | 503,000円 | +0.3% | +10.8% | 2.88% | 14.65倍 | 1.97倍 |
|
総合通信大手。携帯・光回線を展開。金融など非通信伸ばしライフデザイン企業への脱皮模索中 |
| ソフトバンク | 19,300円 | +4.4% | +8.0% | 4.46% | 18.10倍 | 3.63倍 |
|
「ソフトバンク」「ワイモバイル」展開の通信会社。ヤフー、ＺＯＺＯ、ペイペイなど非通信強化 |
| ＮＴＴデータＧ | 288,400円 | +1.4% | +2.6% | 0.87% | 29.51倍 | 2.34倍 |
|
ＮＴＴ傘下のＳＩ専業最大手。省庁、金融機関に強い。２２年にＮＴＴグループの海外事業を集約 |
市場注目の銘柄
チャート関連のコラム
